Tổng Công ty Phân bón và Hóa chất Dầu khí - CTCP (dpm)

22.40
-0.20
(-0.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		0.30 1.35% 54,635,400 -455,897 0
21.50
23.30
22.40
2 tháng
(2026-07-13) 		0.69 3.15% 122,949,900 -2,004,173 0
20.65
23.30
22.40
3 tháng
(2026-06-15) 		0.46 2.06% 191,381,000 -6,689,945 0
20.65
23.30
22.40
6 tháng
(2026-03-16) 		-6.33 -21.89% 496,249,700 -18,445,095 32.8
20.65
29.12
22.40
12 tháng
(2025-09-16) 		-3.15 -12.23% 1,251,478,400 -27,271,895 -158.0
20.55
31.83
22.40
24 tháng
(2024-09-23) 		4.15 22.52% 2,068,801,700 -36,721,987 -324.9
14.43
31.83
22.40
36 tháng
(2023-09-27) 		4.53 25.07% 2,775,235,200 -49,428,720 -742.0
13.95
31.83
22.40
60 tháng
(2021-10-07) 		8.38 58.96% 4,678,824,400 -38,572,709 424.3
13.85
31.83
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
19.59
 2,585,700 19.85 19.85 19.53 61,000 490,100 -16.3
26/06/2025
19.69
 3,502,000 19.46 19.74 19.41 525,200 110,100 15.6
25/06/2025
19.43
 4,741,000 19.64 19.66 19.43 350,400 398,200 -1.8
24/06/2025
19.74
 5,136,300 19.53 19.77 19.43 716,900 498,500 8.3
23/06/2025
19.74
 8,392,600 20.05 20.42 19.53 927,200 508,300 16.0
20/06/2025
19.87
 3,109,600 20.05 20.08 19.82 607,000 644,700 -1.4
19/06/2025
20.05
 6,383,300 19.95 20.31 19.74 806,900 293,400 19.7
18/06/2025
19.85
 7,106,800 19.98 20.13 19.61 790,600 1,138,900 -13.4
17/06/2025
19.87
 11,403,700 18.91 19.95 18.63 1,363,400 662,600 25.0
16/06/2025
18.84
 5,960,300 18.78 19.12 18.76 949,700 999,600 -1.8
13/06/2025
18.45
 7,252,900 18.21 18.58 18.11 1,121,200 788,500 11.7
12/06/2025
18.19
 4,630,300 17.98 18.39 17.98 257,000 359,700 -3.6
11/06/2025
17.98
 1,790,300 18.11 18.19 17.88 49,200 240,800 -6.7
10/06/2025
18.06
 6,956,700 17.51 18.27 17.49 1,295,900 255,800 36.1
09/06/2025
17.51
 1,663,900 17.41 17.67 17.36 6,600 174,900 -5.7
06/06/2025
17.41
 2,016,500 17.62 17.62 17.41 119,100 195,000 -2.5
05/06/2025
17.51
 1,850,800 17.57 17.70 17.51 364,100 241,300 4.2
04/06/2025
17.57
 2,103,900 17.75 17.77 17.51 336,100 438,500 -3.5
03/06/2025
17.70
 4,316,200 17.36 17.75 17.36 1,311,100 535,800 26.4
02/06/2025
17.33
 3,326,800 17.28 17.44 17.07 197,900 1,960,600 -58.5
30/05/2025
17.28
 3,685,500 17.46 17.62 17.25 3,600 2,025,000 -67.7
29/05/2025
17.46
 2,345,300 17.72 17.72 17.41 74,600 1,175,600 -37.2
28/05/2025
17.62
 2,261,700 17.75 17.77 17.51 243,000 870,800 -21.3
27/05/2025
17.59
 2,996,700 17.80 17.93 17.49 74,500 910,000 -28.5
26/05/2025
17.77
 2,885,600 17.46 17.77 17.10 673,500 738,100 -2.0
23/05/2025
17.41
 2,370,200 17.28 17.67 17.23 155,900 914,800 -25.5
22/05/2025
17.31
 2,867,700 17.25 17.57 17.23 281,300 1,396,000 0
21/05/2025
17.31
 1,495,300 17.51 17.51 17.20 7,600 328,800 -10.8
20/05/2025
17.49
 1,285,500 17.33 17.51 17.33 67,700 150,800 -2.8
19/05/2025
17.41
 2,032,500 17.54 17.67 17.33 300 202,987 0
16/05/2025
17.54
 1,766,100 17.85 17.93 17.54 126,700 405,700 0
15/05/2025
17.75
 1,651,800 17.72 17.88 17.59 213,100 50,701 0
14/05/2025
17.70
 1,760,900 17.62 17.85 17.46 143,800 41,000 0
13/05/2025
17.57
 1,382,700 17.77 17.77 17.54 6,900 97,300 0
12/05/2025
17.57
 1,210,100 17.57 17.59 17.38 12,500 30,300 0
09/05/2025
17.57
 789,500 17.64 17.72 17.51 99,900 76,100 0
08/05/2025
17.72
 2,240,200 17.59 17.82 17.41 811,500 159,400 0
07/05/2025
17.57
 1,706,800 17.41 17.80 17.41 579,600 30,900 0
06/05/2025
17.36
 2,113,500 17.67 17.82 17.36 157,100 187,200 0
05/05/2025
17.67
 3,269,300 17.05 17.82 17.05 963,300 151,700 0
29/04/2025
16.94
 1,193,000 16.89 17.15 16.89 100 37,181 -1.2
28/04/2025
17.05
 1,254,100 16.87 17.20 16.87 192,500 61,400 4.3
25/04/2025
16.84
 1,020,400 16.97 17.02 16.81 10,900 87,400 -2.5
24/04/2025
16.84
 2,014,200 16.89 17.07 16.79 319,400 11,500 10.0
23/04/2025
16.79
 893,300 17.02 17.02 16.71 0 62,400 -2.0
22/04/2025
16.58
 3,936,500 16.94 17.15 15.91 555,600 377,200 5.8
21/04/2025
17.10
 1,048,800 17.10 17.23 16.89 5,800 182,300 -5.8
18/04/2025
17.05
 2,246,700 16.84 17.31 16.84 44,500 143,700 -3.3
17/04/2025
16.81
 1,464,600 16.74 16.87 16.58 14,800 141,400 -4.1
16/04/2025
16.81
 1,869,900 16.84 17.07 16.74 10,000 21,000 -0.4
15/04/2025
16.97
 2,645,700 17.36 17.36 16.84 209,500 110,451 3.2
14/04/2025
17.36
 3,924,200 16.58 17.51 16.53 370,300 228,100 4.7
11/04/2025
16.48
 4,703,900 16.48 16.48 15.88 360,200 228,401 4.2
10/04/2025
15.42
 86,000 15.42 15.42 15.42 0 6,100 -0.2
09/04/2025
14.43
 5,482,600 14.22 15.34 14.22 477,750 215,606 7.3
08/04/2025
15.29
 3,492,000 15.54 16.01 15.29 181,900 25,400 4.7
04/04/2025
16.43
 3,803,400 15.86 16.56 15.86 115,900 57,100 1.8
03/04/2025
17.02
 5,661,100 17.64 17.88 17.02 216,900 42,700 5.8
02/04/2025
18.29
 1,315,000 18.39 18.55 18.27 100,100 68,300 1.1
01/04/2025
18.21
 2,141,100 18.29 18.37 18.11 3,100 252,400 -8.8
31/03/2025
18.01
 2,854,000 18.29 18.32 17.98 1,100 822,045 -28.7
28/03/2025
18.32
 2,503,600 18.50 18.71 18.32 700 553,000 -19.7
27/03/2025
18.27
 945,700 18.32 18.47 18.24 0 251,900 -8.9
26/03/2025
18.34
 1,539,700 18.32 18.52 18.19 34,000 35,849 -0.1
25/03/2025
18.27
 1,606,900 18.32 18.37 18.19 0 0 0
24/03/2025
18.24
 1,388,800 18.39 18.42 18.19 8,400 280,600 -9.6
21/03/2025
18.37
 1,500,100 18.60 18.60 18.34 0 0 0
20/03/2025
18.45
 1,204,200 18.50 18.60 18.39 17,800 16,900 0.0
19/03/2025
18.50
 1,654,200 18.50 18.76 18.47 47,800 50,700 -0.1
18/03/2025
18.50
 1,394,900 18.52 18.63 18.50 20,100 146,200 -4.5
17/03/2025
18.50
 2,047,500 18.60 18.60 18.32 16,500 100,700 -3.0
14/03/2025
18.47
 2,652,900 18.50 18.63 18.42 5,500 54,200 -1.7
13/03/2025
18.47
 5,778,600 18.94 18.96 18.45 4,400 255,345 -9.1
12/03/2025
18.91
 2,629,600 19.12 19.12 18.89 1,600 616,500 -22.5
11/03/2025
19.04
 4,708,500 18.91 19.33 18.91 109,700 90,700 0.7
10/03/2025
19.02
 2,233,800 19.17 19.17 18.91 107,000 357,100 -9.2
07/03/2025
19.09
 5,379,700 18.91 19.43 18.89 910,100 69,200 31.1
06/03/2025
18.89
 3,370,500 18.86 18.91 18.68 220,300 387,400 -6.1
05/03/2025
18.81
 3,364,100 19.09 19.15 18.81 40,300 254,600 -7.8
04/03/2025
19.09
 3,302,800 19.02 19.20 18.89 581,800 141,800 16.2
03/03/2025
19.09
 2,073,600 19.12 19.33 19.02 138,100 124,750 0.5
28/02/2025
19.02
 2,574,300 19.12 19.22 18.96 412,300 96,200 11.6
27/02/2025
19.15
 3,457,600 19.25 19.25 18.91 20,159 57,800 -1.4
26/02/2025
19.25
 2,751,100 19.43 19.59 19.22 22,600 91,100 -2.6
25/02/2025
19.22
 5,846,500 19.17 19.59 19.02 609,400 546,800 2.3
24/02/2025
19.07
 4,823,200 19.22 19.28 18.86 284,300 40,100 8.9
21/02/2025
19.28
 3,810,800 19.25 19.35 19.12 1,063,900 144,140 34.2
20/02/2025
19.28
 7,164,600 19.02 19.38 18.94 901,701 526,300 13.8
19/02/2025
19.02
 5,750,700 18.76 19.12 18.71 1,442,800 2,079,400 -23.3
18/02/2025
18.73
 3,471,100 18.81 18.86 18.65 535,000 964,050 -15.5
17/02/2025
18.81
 5,293,400 18.84 19.25 18.78 278,200 44,400 8.5
14/02/2025
18.73
 4,345,900 18.96 19.07 18.73 163,926 471,200 -11.2
13/02/2025
18.89
 9,295,500 18.11 18.96 18.08 1,292,900 82,400 43.6
12/02/2025
18.03
 2,758,500 18.03 18.24 17.98 41,500 478,600 -15.3
11/02/2025
17.98
 1,388,700 17.82 18.01 17.82 146,200 153,500 -0.2
10/02/2025
17.82
 2,480,800 18.14 18.19 17.82 8,200 373,700 -12.7
07/02/2025
18.08
 2,342,900 18.37 18.39 18.06 24,900 57,700 -1.2
06/02/2025
18.34
 1,698,500 18.27 18.52 18.21 139,800 44,200 3.4
05/02/2025
18.24
 2,556,200 18.34 18.42 18.19 245,200 81,700 5.8
04/02/2025
18.19
 2,470,700 18.24 18.37 18.11 167,200 26,700 5.0

Chính sách bảo mật | Điều khoản sử dụng |